Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 100.92 | 101.72 | 100.92 | 101.64 | 8,650,241 | +0.62(+0.62%) |
Jul 28, 2016 | 101.44 | 101.45 | 100.98 | 101.02 | 5,322,952 | -0.25(-0.25%) |
Jul 27, 2016 | 101.54 | 101.64 | 100.92 | 101.27 | 5,929,371 | -0.31(-0.30%) |
Jul 26, 2016 | 101.48 | 101.90 | 101.25 | 101.58 | 6,887,091 | +0.21(+0.21%) |
Jul 25, 2016 | 101.51 | 101.56 | 100.76 | 101.37 | 6,013,133 | -0.11(-0.11%) |
Jul 22, 2016 | 101.55 | 101.62 | 101.17 | 101.48 | 7,194,287 | -0.10(-0.10%) |
Jul 21, 2016 | 101.63 | 102.06 | 101.37 | 101.58 | 6,855,151 | +0.01(+0.01%) |
Jul 20, 2016 | 102.14 | 102.32 | 101.49 | 101.57 | 9,036,659 | -0.09(-0.09%) |
Jul 19, 2016 | 101.28 | 102.06 | 100.11 | 101.66 | 13,953,698 | +1.71(+1.71%) |
Jul 18, 2016 | 99.83 | 100.01 | 99.38 | 99.95 | 8,125,366 | +0.11(+0.11%) |
Jul 15, 2016 | 100.46 | 100.89 | 99.60 | 99.83 | 8,861,979 | -0.15(-0.15%) |
Jul 14, 2016 | 99.82 | 100.43 | 99.76 | 99.98 | 6,557,952 | +0.15(+0.15%) |
Jul 13, 2016 | 99.57 | 100.16 | 99.26 | 99.83 | 6,444,704 | +0.06(+0.07%) |
Jul 12, 2016 | 99.55 | 99.99 | 99.52 | 99.77 | 7,904,730 | -0.01(-0.01%) |
Jul 11, 2016 | 99.60 | 100.20 | 99.35 | 99.78 | 8,269,133 | +0.06(+0.07%) |
Jul 08, 2016 | 99.83 | 99.43 | 99.03 | 99.71 | 7,552,472 | +0.28(+0.28%) |
Jul 07, 2016 | 99.50 | 99.68 | 99.03 | 99.43 | 7,464,458 | -0.11(-0.11%) |
Jul 06, 2016 | 98.96 | 99.56 | 98.65 | 99.54 | 11,498,113 | +0.30(+0.30%) |
Jul 05, 2016 | 98.50 | 100.02 | 98.48 | 99.24 | 11,500,234 | +0.80(+0.81%) |
Jul 01, 2016 | 98.45 | 98.44 | 98.44 | 98.44 | 8,687,807 | -0.01(-0.01%) |
Jun 30, 2016 | 96.73 | 98.54 | 96.72 | 98.45 | 14,242,602 | +1.60(+1.65%) |
Jun 29, 2016 | 96.46 | 96.92 | 95.86 | 96.85 | 10,276,620 | +0.89(+0.93%) |
Jun 28, 2016 | 95.10 | 96.07 | 94.60 | 95.96 | 12,430,951 | +1.36(+1.44%) |
Jun 27, 2016 | 93.34 | 94.67 | 93.34 | 94.60 | 13,421,846 | +0.75(+0.80%) |
Jun 24, 2016 | 93.40 | 95.06 | 93.34 | 93.85 | 17,174,394 | -1.42(-1.49%) |
Jun 23, 2016 | 95.12 | 95.27 | 94.70 | 95.27 | 8,348,339 | +0.75(+0.79%) |
Jun 22, 2016 | 94.59 | 95.13 | 94.40 | 94.52 | 7,187,584 | +0.23(+0.24%) |
Jun 21, 2016 | 94.95 | 95.08 | 94.30 | 94.30 | 6,765,891 | -0.29(-0.31%) |
Jun 20, 2016 | 94.64 | 95.07 | 94.50 | 94.59 | 6,884,431 | +0.86(+0.92%) |
Jun 17, 2016 | 94.65 | 94.69 | 93.35 | 93.73 | 13,185,841 | -0.94(-0.99%) |
Jun 16, 2016 | 93.90 | 94.87 | 93.52 | 94.67 | 8,211,508 | +0.19(+0.20%) |
Jun 15, 2016 | 95.48 | 95.56 | 94.42 | 94.48 | 7,848,742 | -0.58(-0.61%) |
Jun 14, 2016 | 94.52 | 95.11 | 94.39 | 95.06 | 7,858,619 | +0.27(+0.28%) |
Jun 13, 2016 | 95.07 | 95.48 | 94.79 | 94.79 | 9,783,600 | -0.18(-0.19%) |
Jun 10, 2016 | 94.75 | 95.15 | 94.44 | 94.97 | 7,475,486 | +0.01(+0.01%) |
Jun 09, 2016 | 93.97 | 95.12 | 93.83 | 94.96 | 9,086,583 | +0.97(+1.04%) |
Jun 08, 2016 | 93.76 | 94.11 | 93.67 | 93.99 | 7,224,580 | +0.06(+0.06%) |
Jun 07, 2016 | 94.16 | 94.34 | 93.70 | 93.93 | 7,906,680 | -0.03(-0.03%) |
Jun 06, 2016 | 93.31 | 94.15 | 93.28 | 93.96 | 7,823,336 | +0.82(+0.88%) |
Jun 03, 2016 | 92.91 | 93.66 | 92.62 | 93.14 | 8,478,751 | +0.22(+0.24%) |
Jun 02, 2016 | 91.61 | 93.05 | 91.60 | 92.92 | 9,007,407 | +1.39(+1.52%) |
Jun 01, 2016 | 91.46 | 91.76 | 90.96 | 91.54 | 5,851,170 | +0.07(+0.08%) |
May 31, 2016 | 91.93 | 92.23 | 91.16 | 91.46 | 12,449,688 | -0.30(-0.33%) |
May 27, 2016 | 91.75 | 91.76 | 91.76 | 91.76 | 5,725,422 | +0.13(+0.14%) |
May 26, 2016 | 91.81 | 91.98 | 91.59 | 91.63 | 4,895,531 | -0.37(-0.40%) |
May 25, 2016 | 91.86 | 92.30 | 91.59 | 92.00 | 6,721,571 | +0.54(+0.59%) |
May 24, 2016 | 91.33 | 92.12 | 91.33 | 91.46 | 7,545,875 | +0.43(+0.47%) |
May 23, 2016 | 91.53 | 91.57 | 90.94 | 91.03 | 7,961,652 | -0.39(-0.43%) |
May 20, 2016 | 91.07 | 91.64 | 90.71 | 91.42 | 9,160,679 | +0.48(+0.53%) |
May 19, 2016 | 91.06 | 91.10 | 90.42 | 90.94 | 10,213,684 | -0.60(-0.65%) |
May 18, 2016 | 91.56 | 91.89 | 90.97 | 91.54 | 10,258,645 | -0.19(-0.21%) |
May 17, 2016 | 92.31 | 92.32 | 91.26 | 91.73 | 11,458,038 | -0.49(-0.53%) |
May 16, 2016 | 91.38 | 92.38 | 91.32 | 92.23 | 7,721,731 | +0.71(+0.77%) |
May 13, 2016 | 91.79 | 91.94 | 91.36 | 91.52 | 8,412,950 | -0.54(-0.59%) |
May 12, 2016 | 92.27 | 92.48 | 91.50 | 92.06 | 8,879,957 | -0.11(-0.12%) |
May 11, 2016 | 92.33 | 92.48 | 92.12 | 92.17 | 8,289,593 | -0.24(-0.26%) |
May 10, 2016 | 91.87 | 92.68 | 91.81 | 92.41 | 10,369,168 | +0.77(+0.84%) |
May 09, 2016 | 91.05 | 91.86 | 90.85 | 91.65 | 8,081,276 | +0.79(+0.87%) |
May 06, 2016 | 90.73 | 91.11 | 90.48 | 90.86 | 7,569,103 | -0.11(-0.12%) |
May 05, 2016 | 90.32 | 91.15 | 90.32 | 90.97 | 6,706,058 | +0.53(+0.59%) |
May 04, 2016 | 90.29 | 90.69 | 90.02 | 90.44 | 6,470,676 | -0.38(-0.42%) |
May 03, 2016 | 90.71 | 91.15 | 90.36 | 90.82 | 9,372,975 | -0.05(-0.05%) |